Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.20 | 67.95 | 65.65 | 65.80 | 211,244 | -1.45(-2.16%) |
Sep 28, 2017 | 66.20 | 67.30 | 65.40 | 67.25 | 187,036 | +1.15(+1.74%) |
Sep 27, 2017 | 65.50 | 66.55 | 65.10 | 66.10 | 202,389 | +0.85(+1.30%) |
Sep 26, 2017 | 66.10 | 66.42 | 65.15 | 65.25 | 624,996 | -0.75(-1.14%) |
Sep 25, 2017 | 67.55 | 67.90 | 65.60 | 66.00 | 288,546 | -1.60(-2.37%) |
Sep 22, 2017 | 67.40 | 68.00 | 67.30 | 67.60 | 123,940 | +0.15(+0.22%) |
Sep 21, 2017 | 68.15 | 68.70 | 67.25 | 67.45 | 119,021 | -0.70(-1.03%) |
Sep 20, 2017 | 66.25 | 68.70 | 66.20 | 68.15 | 420,111 | +2.10(+3.18%) |
Sep 19, 2017 | 65.85 | 66.15 | 65.65 | 66.05 | 115,038 | +0.20(+0.30%) |
Sep 18, 2017 | 65.90 | 66.25 | 65.40 | 65.85 | 123,910 | +0.15(+0.23%) |
Sep 15, 2017 | 65.90 | 66.35 | 64.95 | 65.70 | 383,109 | -0.25(-0.38%) |
Sep 14, 2017 | 66.75 | 67.30 | 65.85 | 65.95 | 144,319 | -1.20(-1.79%) |
Sep 13, 2017 | 67.35 | 67.50 | 66.60 | 67.15 | 174,453 | +0.05(+0.07%) |
Sep 12, 2017 | 65.75 | 67.15 | 65.70 | 67.10 | 166,131 | +1.45(+2.21%) |
Sep 11, 2017 | 66.10 | 66.35 | 65.25 | 65.65 | 128,358 | +0.10(+0.15%) |
Sep 08, 2017 | 66.15 | 66.55 | 65.10 | 65.55 | 149,886 | -0.65(-0.98%) |
Sep 07, 2017 | 66.35 | 66.40 | 65.00 | 66.20 | 237,841 | -0.15(-0.23%) |
Sep 06, 2017 | 66.80 | 66.80 | 65.15 | 66.35 | 474,920 | +0.05(+0.08%) |
Sep 05, 2017 | 67.70 | 68.25 | 66.00 | 66.30 | 329,557 | -1.60(-2.36%) |
Sep 01, 2017 | 66.80 | 68.20 | 66.50 | 67.90 | 297,829 | +1.10(+1.65%) |
Aug 31, 2017 | 66.25 | 66.90 | 65.92 | 66.80 | 275,469 | +0.60(+0.91%) |
Aug 30, 2017 | 64.85 | 66.30 | 64.60 | 66.20 | 298,121 | +1.35(+2.08%) |
Aug 29, 2017 | 63.95 | 65.05 | 63.10 | 64.85 | 252,875 | +0.35(+0.54%) |
Aug 28, 2017 | 63.95 | 64.80 | 63.45 | 64.50 | 366,783 | +0.80(+1.26%) |
Aug 25, 2017 | 63.70 | 64.03 | 63.05 | 63.70 | 104,686 | +0.45(+0.71%) |
Aug 24, 2017 | 63.30 | 63.45 | 62.50 | 63.25 | 162,565 | +0.15(+0.24%) |
Aug 23, 2017 | 63.15 | 63.85 | 62.62 | 63.10 | 240,816 | -0.60(-0.94%) |
Aug 22, 2017 | 62.15 | 63.85 | 62.15 | 63.70 | 249,342 | +1.90(+3.07%) |
Aug 21, 2017 | 61.70 | 62.20 | 61.70 | 61.80 | 165,815 | +0.05(+0.08%) |
Aug 18, 2017 | 60.10 | 62.10 | 60.00 | 61.75 | 215,504 | +1.25(+2.07%) |
Aug 17, 2017 | 62.40 | 62.75 | 60.42 | 60.50 | 226,976 | -1.67(-2.69%) |
Aug 16, 2017 | 62.90 | 63.10 | 61.90 | 62.17 | 207,545 | -0.68(-1.07%) |
Aug 15, 2017 | 62.05 | 63.00 | 61.65 | 62.85 | 271,177 | +0.75(+1.21%) |
Aug 14, 2017 | 61.30 | 62.15 | 61.10 | 62.10 | 202,506 | +1.45(+2.39%) |
Aug 11, 2017 | 62.00 | 62.35 | 60.30 | 60.65 | 357,572 | -0.95(-1.54%) |
Aug 10, 2017 | 63.00 | 63.00 | 61.45 | 61.60 | 332,800 | -1.35(-2.14%) |
Aug 09, 2017 | 63.90 | 63.90 | 62.58 | 62.95 | 369,204 | -1.05(-1.64%) |
Aug 08, 2017 | 65.55 | 65.65 | 63.95 | 64.00 | 447,791 | -1.65(-2.51%) |
Aug 07, 2017 | 65.55 | 65.85 | 64.75 | 65.65 | 598,657 | -0.05(-0.08%) |
Aug 04, 2017 | 65.30 | 66.25 | 64.86 | 65.70 | 727,405 | +0.50(+0.77%) |
Aug 03, 2017 | 67.20 | 67.20 | 64.40 | 65.20 | 412,357 | -1.60(-2.40%) |
Aug 02, 2017 | 63.30 | 67.75 | 62.20 | 66.80 | 1,356,786 | +7.00(+11.71%) |
Aug 01, 2017 | 59.60 | 60.35 | 59.60 | 59.80 | 616,276 | +0.40(+0.67%) |
Jul 31, 2017 | 58.90 | 59.65 | 58.45 | 59.40 | 481,434 | +0.45(+0.76%) |
Jul 28, 2017 | 57.70 | 59.05 | 57.42 | 58.95 | 262,089 | +1.00(+1.73%) |
Jul 27, 2017 | 58.80 | 58.80 | 57.20 | 57.95 | 482,340 | -0.50(-0.86%) |
Jul 26, 2017 | 58.95 | 58.95 | 57.73 | 58.45 | 334,201 | -0.45(-0.76%) |
Jul 25, 2017 | 58.80 | 59.45 | 58.55 | 58.90 | 244,005 | +0.55(+0.94%) |
Jul 24, 2017 | 57.30 | 58.35 | 57.30 | 58.35 | 178,977 | +0.60(+1.04%) |
Jul 21, 2017 | 57.65 | 57.75 | 56.73 | 57.75 | 216,775 | +0.00(+0.00%) |
Jul 20, 2017 | 58.35 | 59.20 | 57.35 | 57.75 | 342,304 | -0.65(-1.11%) |
Jul 19, 2017 | 58.75 | 59.25 | 58.30 | 58.40 | 261,920 | -0.25(-0.43%) |
Jul 18, 2017 | 58.45 | 59.25 | 58.05 | 58.65 | 363,846 | -0.25(-0.42%) |
Jul 17, 2017 | 57.65 | 59.20 | 57.35 | 58.90 | 352,416 | +0.75(+1.29%) |
Jul 14, 2017 | 57.15 | 58.55 | 56.05 | 58.15 | 576,794 | +1.15(+2.02%) |
Jul 13, 2017 | 57.70 | 57.70 | 56.50 | 57.00 | 537,909 | -0.55(-0.96%) |
Jul 12, 2017 | 58.55 | 59.20 | 57.08 | 57.55 | 957,114 | -0.50(-0.86%) |
Jul 11, 2017 | 56.35 | 58.35 | 55.80 | 58.05 | 945,558 | +1.80(+3.20%) |
Jul 10, 2017 | 55.10 | 56.55 | 54.85 | 56.25 | 396,364 | +1.20(+2.18%) |
Jul 07, 2017 | 54.90 | 55.70 | 54.00 | 55.05 | 604,954 | +0.10(+0.18%) |
Jul 06, 2017 | 54.45 | 55.50 | 53.55 | 54.95 | 548,162 | +0.25(+0.46%) |
Jul 05, 2017 | 54.85 | 54.95 | 53.10 | 54.70 | 418,844 | -0.10(-0.18%) |